Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST INSAAT logosu
XINSA
BIST INSAAT
15:50:20
23221.93 ₺
+1.11 (%0.00)
Önceki Kapanış: 23220.82·
Volatilite: 1.33
Düşük₺22926.21
Yüksek₺23234.66
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.75%
Önceki aya göre (MoM)
-0.44%
Yılbaşından bugüne (YTD)
+32.60%
Önceki yıla göre (YoY)
+51.14%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XINSA: BIST INSAAT Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.851,7865
KAPANIŞ 1.850,9527

En Düşük

DÜŞÜK 1.431,74

En Yüksek

YÜKSEK 3.219,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.468,231.502,561.467,011.485,65
04.01.20211.485,941.559,011.480,951.540,16
05.01.20211.545,151.623,251.536,771.597,37
06.01.20211.605,511.624,831.586,011.603,4
07.01.20211.617,081.632,471.595,021.619,21
10.01.20211.628,061.653,261.601,91.615,46
11.01.20211.630,561.733,831.601,691.733,72
12.01.20211.780,091.862,491.705,481.708,31
13.01.20211.710,091.716,681.632,311.634,73
14.01.20211.631,371.653,371.605,151.630,62
17.01.20211.645,781.682,581.624,851.668,64
18.01.20211.683,711.698,41.678,621.686,41
19.01.20211.695,431.695,431.655,381.684,23
20.01.20211.693,461.708,241.666,691.667,65
21.01.20211.6681.671,51.637,771.658,1
24.01.20211.672,621.676,611.651,941.657,45
25.01.20211.657,711.671,721.630,311.653,75
26.01.20211.660,791.665,551.565,741.565,74
27.01.20211.540,411.597,041.515,981.591,14
28.01.20211.580,751.598,481.553,81.588,71
31.01.20211.594,81.623,031.572,871.606,79
01.02.20211.617,571.668,031.604,351.643,59
02.02.20211.658,781.670,691.636,191.656,67
03.02.20211.660,721.664,531.636,551.644,29
04.02.20211.654,281.666,521.631,461.632,01
07.02.20211.6461.647,61.605,431.623,3
08.02.20211.628,641.650,541.615,051.616,11
09.02.20211.625,191.631,851.609,331.610,97
10.02.20211.613,181.630,971.607,521.609,97
11.02.20211.607,451.610,791.584,691.598,69
14.02.20211.620,331.635,371.618,431.619,56
15.02.20211.632,141.633,51.583,81.609,45
16.02.20211.615,781.620,61.588,541.592,56
17.02.20211.600,211.603,211.578,691.585,74
18.02.20211.589,831.601,321.579,871.599,58
21.02.20211.615,281.633,931.582,071.590,5
22.02.20211.596,381.600,21.545,951.552,41
23.02.20211.544,731.555,521.516,421.516,58
24.02.20211.537,561.547,551.483,11.523,84
25.02.20211.496,451.519,711.475,381.488,71
28.02.20211.505,461.556,921.505,461.550,74
01.03.20211.551,81.571,541.537,111.548,8
02.03.20211.556,571.588,141.553,561.570,7
03.03.20211.571,921.649,031.565,111.619,35
04.03.20211.642,031.671,251.626,31.626,47
07.03.20211.631,211.643,341.610,031.610,03
08.03.20211.619,321.697,381.610,451.685,82
09.03.20211.684,931.687,591.653,231.656,81
10.03.20211.684,191.720,791.675,591.692,01
11.03.20211.692,911.699,571.664,991.664,99
14.03.20211.673,561.704,631.666,641.675,82
15.03.20211.679,971.683,261.657,951.669,54
16.03.20211.669,161.699,221.646,391.646,39
17.03.20211.6531.662,951.620,281.624,63
18.03.20211.612,241.645,061.586,351.606,88
21.03.20211.502,521.562,511.467,951.501,23
22.03.20211.478,261.605,91.448,481.586,56
23.03.20211.597,381.649,761.597,381.632,74
24.03.20211.636,211.664,571.606,341.609,81
25.03.20211.623,841.625,61.559,41.594
28.03.20211.600,081.717,361.600,081.713,21
29.03.20211.722,51.776,431.653,941.661,4
30.03.20211.676,341.701,921.617,441.617,44
31.03.20211.638,11.667,151.636,491.664,4
01.04.20211.675,541.682,241.645,061.658,04
04.04.20211.664,081.669,751.652,111.660,17
05.04.20211.662,181.669,281.639,211.640,24
06.04.20211.640,541.654,221.624,181.642,25
07.04.20211.647,51.676,861.645,931.648,14
08.04.20211.648,981.658,71.595,541.624,85
11.04.20211.634,461.647,821.610,691.632,31
12.04.20211.579,091.585,41.501,251.546,64
13.04.20211.548,191.562,971.531,241.544,01
14.04.20211.544,121.561,141.511,811.548,72
15.04.20211.549,521.634,921.542,21.616,64
18.04.20211.619,971.623,691.565,351.588,47
19.04.20211.586,151.595,321.530,091.531,04
20.04.20211.517,171.536,111.454,951.471,74
21.04.20211.444,31.477,161.431,741.464,78
25.04.20211.451,71.511,191.451,71.510,23
26.04.20211.508,011.529,371.489,651.492,53
27.04.20211.490,471.498,721.469,131.486,88
28.04.20211.485,081.506,771.484,161.492,63
29.04.20211.492,931.534,21.490,621.522,74
02.05.20211.529,41.547,981.526,261.543,55
03.05.20211.546,261.553,171.512,681.519,79
04.05.20211.521,061.539,961.517,141.534,81
05.05.20211.534,161.564,971.534,161.560,95
06.05.20211.566,81.574,231.533,751.544,7
09.05.20211.546,61.566,331.544,591.559,19
10.05.20211.547,721.567,571.542,171.547,12
11.05.20211.612,461.649,531.595,671.604,02
16.05.20211.612,671.638,931.612,671.633,9
17.05.20211.637,651.640,931.619,751.625,88
19.05.20211.623,881.694,351.615,681.694,35
20.05.20211.681,781.708,561.655,161.683,85
23.05.20211.685,221.714,721.673,411.698,95
24.05.20211.699,41.699,41.606,251.617,67
25.05.20211.628,531.647,391.600,951.628,49
26.05.20211.632,061.641,331.608,311.611,7
27.05.20211.603,131.620,971.588,451.610,84
30.05.20211.613,771.649,941.610,061.634,6
31.05.20211.627,221.640,691.615,661.621,33
01.06.20211.614,041.644,131.610,931.631,73
02.06.20211.637,631.668,211.637,631.665,1
03.06.20211.667,881.718,351.660,221.713,04
06.06.20211.711,31.730,051.701,841.706,21
07.06.20211.705,521.724,691.697,991.701,78
08.06.20211.701,321.707,041.684,911.696,24
09.06.20211.693,481.706,551.672,231.681,79
10.06.20211.676,91.700,191.667,591.684,01
13.06.20211.687,041.690,21.649,521.649,52
14.06.20211.647,131.658,371.628,571.631,51
15.06.20211.634,051.644,141.623,841.631,81
16.06.20211.624,171.653,351.624,171.642,6
17.06.20211.646,61.655,591.628,841.643,36
20.06.20211.639,261.644,421.624,741.641,77
21.06.20211.644,531.665,221.638,611.665,05
22.06.20211.666,611.697,831.656,681.696,42
23.06.20211.696,251.738,341.685,181.716,58
24.06.20211.713,051.715,061.677,51.677,5
27.06.20211.677,071.704,191.666,731.691,31
28.06.20211.685,451.706,291.680,421.704,52
29.06.20211.703,311.726,071.698,971.716,35
30.06.20211.711,711.745,871.711,711.743,85
01.07.20211.744,861.765,051.706,461.706,46
04.07.20211.708,081.709,261.688,531.691,64
05.07.20211.695,211.708,331.685,181.692,55
06.07.20211.692,871.701,491.679,431.690,42
07.07.20211.688,781.715,171.684,351.697
08.07.20211.693,471.699,471.673,591.680,42
11.07.20211.681,781.686,181.644,71.656,78
12.07.20211.651,961.659,291.631,311.633,11
13.07.20211.628,261.678,971.628,261.678,03
15.07.20211.678,691.685,141.663,561.669,49
18.07.20211.662,81.680,271.661,841.680,27
25.07.20211.683,361.713,551.683,341.710,32
26.07.20211.716,971.749,741.711,531.748,6
27.07.20211.751,371.780,421.731,331.731,33
28.07.20211.727,911.748,981.727,911.745,78
29.07.20211.747,581.755,471.715,141.735,01
01.08.20211.730,691.751,021.725,791.729,84
02.08.20211.730,031.750,171.726,051.742,45
03.08.20211.7421.795,561.741,291.753,54
04.08.20211.750,91.762,071.746,151.757,8
05.08.20211.758,761.775,21.757,211.770,88
08.08.20211.770,671.784,241.768,061.773,46
09.08.20211.774,291.789,791.767,031.778,64
10.08.20211.778,241.791,861.755,711.763,04
11.08.20211.764,881.774,481.751,381.770,97
12.08.20211.766,841.824,781.760,931.779,57
15.08.20211.799,691.901,281.799,691.818,85
16.08.20211.819,331.846,021.791,641.791,64
17.08.20211.797,081.856,011.797,041.825,87
18.08.20211.835,91.858,351.812,141.858,35
19.08.20211.875,861.882,721.850,121.858,42
22.08.20211.8791.903,571.876,621.900,49
23.08.20211.922,391.969,461.922,391.968,8
24.08.20211.976,861.982,021.908,751.935,91
25.08.20211.930,341.946,481.915,461.938,9
26.08.20211.937,381.992,571.933,071.984,16
30.08.20211.996,522.034,31.996,522.013,95
31.08.20212.022,672.032,661.976,892.018,68
01.09.20212.010,162.017,861.981,781.981,78
02.09.20211.984,361.985,891.946,431.951,34
05.09.20211.954,91.985,741.949,571.951,84
06.09.20211.947,891.963,041.929,681.929,68
07.09.20211.926,21.953,741.916,791.936,27
08.09.20211.927,421.980,71.927,381.976,73
09.09.20211.978,351.982,381.945,341.950,52
12.09.20211.953,271.979,991.948,341.965
13.09.20211.973,811.978,711.954,361.961,9
14.09.20211.961,851.974,11.959,071.967,3
15.09.20211.966,551.973,731.952,151.962,02
16.09.20211.962,061.981,591.909,321.909,32
19.09.20211.888,831.929,681.883,721.903,37
20.09.20211.949,891.952,411.893,991.895,42
21.09.20211.905,861.913,091.882,411.898,8
22.09.20211.905,451.946,411.895,581.942,78
23.09.20211.938,441.978,611.935,841.947,86
26.09.20211.952,061.969,61.934,051.947,49
27.09.20211.949,721.951,471.903,211.909,19
28.09.20211.915,661.917,371.891,881.894,33
29.09.20211.894,951.922,111.874,991.922,11
30.09.20211.907,991.907,991.877,931.882,41
03.10.20211.882,111.908,461.876,11.877,5
04.10.20211.881,221.899,031.873,411.879,46
05.10.20211.875,221.879,011.851,831.862,54
06.10.20211.865,731.890,591.865,251.883,62
07.10.20211.884,31.889,651.871,521.873,19
10.10.20211.876,21.880,861.862,451.874,94
11.10.20211.871,51.920,451.864,91.906,46
12.10.20211.908,931.915,231.894,521.900,8
13.10.20211.899,481.907,931.890,161.893,84
14.10.20211.900,941.904,251.865,341.866,91
17.10.20211.869,341.883,151.866,171.883,15
18.10.20211.887,381.890,351.874,321.879,28
19.10.20211.882,011.885,41.863,251.863,25
20.10.20211.864,011.928,811.862,941.928,81
21.10.20211.925,541.968,231.911,611.957,81
24.10.20211.954,141.988,741.953,561.973,19
25.10.20211.988,981.998,841.978,511.993,57
26.10.20211.995,281.997,571.975,731.984,11
27.10.20211.983,622.006,81.981,352.006,8
31.10.20212.010,692.015,641.9761.981,07
01.11.20211.984,812.001,821.980,291.995,16
02.11.20211.997,092.000,351.957,581.994,13
03.11.20212.003,382.022,582.002,872.022,58
04.11.20212.027,592.054,962.024,592.040,19
07.11.20212.040,542.048,632.030,92.038,33
08.11.20212.045,762.060,462.034,212.034,59
09.11.20212.035,72.093,362.032,852.090,6
10.11.20212.097,142.159,922.076,532.152,41
11.11.20212.154,622.197,212.132,072.173,16
14.11.20212.188,512.326,922.154,312.298,87
15.11.20212.299,552.316,092.172,842.176,87
16.11.20212.185,152.231,012.185,152.231,01
17.11.20212.244,972.321,412.241,472.287,9
18.11.20212.291,732.326,352.253,482.259,49
21.11.20212.263,252.334,892.263,252.331,32
22.11.20212.357,22.482,582.357,22.466,73
23.11.20212.502,652.644,942.473,592.498,04
24.11.20212.517,492.613,712.517,492.609,23
25.11.20212.614,22.621,232.529,762.611,58
28.11.20212.6312.677,042.565,652.611,73
29.11.20212.615,462.672,052.576,372.640,2
30.11.20212.682,672.744,422.649,492.736,96
01.12.20212.7642.790,22.684,82.714,28
02.12.20212.729,742.899,032.724,612.877,88
05.12.20212.903,042.942,332.765,672.773
06.12.20212.814,082.833,572.789,632.833,57
07.12.20212.844,692.850,332.794,772.819,82
08.12.20212.813,972.822,322.788,072.810,29
09.12.20212.848,482.879,852.796,082.817,14
12.12.20212.821,322.858,352.818,272.826
13.12.20212.851,392.856,282.814,262.845,82
14.12.20212.991,163.048,872.855,92.900,95
15.12.20212.944,393.024,852.918,33.024,85
16.12.20213.171,73.219,442.749,452.936,27
19.12.20212.919,413.043,882.788,52.924,22
20.12.20212.932,362.940,192.672,22.677,68
21.12.20212.545,632.606,842.456,942.461,34
22.12.20212.496,572.524,032.325,182.458,25
23.12.20212.492,912.516,542.454,392.507,09
26.12.20212.514,862.564,862.409,722.436,15
27.12.20212.463,722.473,152.364,082.395,91
28.12.20212.406,922.591,82.398,522.590,37
29.12.20212.678,152.713,672.571,782.585,41
30.12.20212.605,732.649,382.515,522.558,35